Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan · Delayed Price · Currency is TWD 34.20
-0.75 (-2.15%)
Aug 19, 2026, 1:41 PM CST
TPEX:6682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 36.30 | 36.30 | 34.10 | 34.95 | 34.95 | -3.59% | 403,470 |
| Aug 17, 2026 | 36.00 | 37.95 | 34.75 | 36.25 | 36.25 | 2.55% | 566,278 |
| Aug 14, 2026 | 38.50 | 38.50 | 34.70 | 35.35 | 35.35 | -4.72% | 1,645,776 |
| Aug 13, 2026 | 40.20 | 40.20 | 37.10 | 37.10 | 37.10 | -7.13% | 740,932 |
| Aug 12, 2026 | 40.00 | 40.95 | 39.00 | 39.95 | 39.95 | 1.27% | 597,543 |
| Aug 11, 2026 | 38.50 | 42.05 | 38.00 | 39.45 | 39.45 | 2.60% | 696,034 |
| Aug 10, 2026 | 38.10 | 39.40 | 37.15 | 38.45 | 38.45 | 1.05% | 313,811 |
| Aug 7, 2026 | 39.00 | 39.00 | 37.00 | 38.05 | 38.05 | 0.53% | 464,906 |
| Aug 6, 2026 | 39.95 | 40.45 | 37.05 | 37.85 | 37.85 | -5.26% | 448,587 |
| Aug 5, 2026 | 40.00 | 40.00 | 37.50 | 39.95 | 39.95 | 1.78% | 508,904 |
| Aug 4, 2026 | 38.45 | 39.45 | 36.85 | 39.25 | 39.25 | 4.67% | 261,264 |
| Aug 3, 2026 | 38.90 | 38.95 | 36.65 | 37.50 | 37.50 | -1.57% | 278,669 |
| Jul 31, 2026 | 34.00 | 39.60 | 33.70 | 38.10 | 38.10 | 13.22% | 928,902 |
| Jul 30, 2026 | 34.45 | 39.15 | 32.15 | 33.65 | 33.65 | -2.32% | 679,587 |
| Jul 29, 2026 | 37.00 | 37.45 | 30.85 | 34.45 | 34.45 | -6.77% | 1,093,468 |
| Jul 28, 2026 | 40.50 | 40.50 | 35.20 | 36.95 | 36.95 | -5.26% | 617,414 |
| Jul 27, 2026 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -4.06% | 233,049 |
| Jul 24, 2026 | 39.95 | 41.00 | 37.25 | 40.65 | 40.65 | 1.75% | 440,223 |
| Jul 23, 2026 | 41.45 | 41.50 | 38.85 | 39.95 | 39.95 | -3.62% | 588,422 |
| Jul 22, 2026 | 38.80 | 42.05 | 38.80 | 41.45 | 41.45 | 3.75% | 282,125 |
| Jul 21, 2026 | 37.65 | 39.95 | 37.65 | 39.95 | 39.95 | 2.57% | 383,224 |
| Jul 20, 2026 | 40.50 | 41.60 | 36.15 | 38.95 | 38.95 | -2.87% | 753,049 |
| Jul 17, 2026 | 42.05 | 43.60 | 39.05 | 40.10 | 40.10 | -6.64% | 1,282,380 |
| Jul 16, 2026 | 44.50 | 44.50 | 42.05 | 42.95 | 42.95 | -3.37% | 370,895 |
| Jul 15, 2026 | 41.70 | 44.95 | 41.00 | 44.45 | 44.45 | 4.71% | 1,062,757 |
| Jul 14, 2026 | 43.00 | 43.25 | 38.55 | 42.45 | 42.45 | -1.28% | 2,012,979 |
| Jul 13, 2026 | 48.00 | 48.50 | 41.00 | 43.00 | 43.00 | -10.42% | 2,099,347 |
| Jul 9, 2026 | 47.50 | 50.20 | 46.85 | 48.00 | 48.00 | 1.91% | 822,657 |
| Jul 8, 2026 | 51.00 | 55.70 | 47.05 | 47.10 | 47.10 | -6.18% | 928,780 |
| Jul 7, 2026 | 52.60 | 54.70 | 48.75 | 50.20 | 50.20 | -3.28% | 1,358,392 |
| Jul 6, 2026 | 53.50 | 55.40 | 51.10 | 51.90 | 51.90 | -2.81% | 778,554 |
| Jul 3, 2026 | 51.50 | 54.90 | 49.90 | 53.40 | 53.40 | 6.59% | 769,302 |
| Jul 2, 2026 | 51.80 | 51.80 | 49.05 | 50.10 | 50.10 | -3.28% | 1,230,810 |
| Jul 1, 2026 | 53.10 | 55.90 | 51.10 | 51.80 | 51.80 | -1.89% | 1,810,420 |
| Jun 30, 2026 | 53.10 | 55.70 | 52.80 | 52.80 | 52.80 | -1.31% | 2,499,075 |
| Jun 29, 2026 | 58.50 | 62.50 | 51.10 | 53.50 | 53.50 | -10.68% | 3,315,913 |
| Jun 26, 2026 | 67.20 | 70.50 | 58.10 | 59.90 | 59.90 | -10.73% | 3,997,522 |
| Jun 25, 2026 | 64.20 | 70.10 | 64.00 | 67.10 | 67.10 | 4.68% | 3,128,693 |
| Jun 24, 2026 | 61.70 | 66.80 | 59.10 | 64.10 | 64.10 | 3.89% | 2,100,803 |
| Jun 23, 2026 | 61.00 | 64.90 | 60.10 | 61.70 | 61.70 | -0.48% | 1,769,462 |
| Jun 22, 2026 | 58.50 | 63.40 | 58.00 | 62.00 | 62.00 | 6.16% | 2,300,113 |
| Jun 18, 2026 | 60.00 | 60.90 | 56.70 | 58.40 | 58.40 | -0.34% | 2,216,062 |
| Jun 17, 2026 | 60.90 | 62.50 | 57.80 | 58.60 | 58.60 | -3.56% | 2,799,602 |
| Jun 16, 2026 | 65.00 | 65.40 | 60.70 | 61.40 | 60.76 | -5.39% | 1,783,806 |
| Jun 15, 2026 | 64.90 | 66.90 | 61.90 | 64.90 | 64.23 | 1.56% | 1,049,188 |
| Jun 12, 2026 | 65.00 | 68.90 | 62.10 | 63.90 | 63.24 | 2.90% | 1,504,299 |
| Jun 11, 2026 | 67.50 | 69.00 | 61.00 | 62.10 | 61.46 | -7.86% | 2,365,024 |
| Jun 10, 2026 | 67.00 | 75.20 | 65.60 | 67.40 | 66.70 | -1.46% | 4,462,164 |
| Jun 9, 2026 | 63.60 | 70.40 | 63.60 | 68.40 | 67.69 | 9.62% | 1,583,128 |
| Jun 8, 2026 | 62.00 | 65.00 | 55.00 | 62.40 | 61.75 | -4.15% | 2,380,721 |